| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-21 | -27.89% | 400 | 0 | 0 |
54.30
75.30
54.30
|
|
2 tháng
(2026-05-29) |
-15 | -21.65% | 18,400 | -13,800 | 0 |
54.30
75.30
54.30
|
|
3 tháng
(2026-04-29) |
-14.35 | -20.91% | 20,700 | -13,800 | 0 |
54.30
77
54.30
|
|
6 tháng
(2026-01-29) |
-5.39 | -9.04% | 63,500 | -47,200 | -2.2 |
54.30
77
54.30
|
|
12 tháng
(2025-08-04) |
-1.67 | -2.99% | 102,100 | -61,300 | -3.1 |
51.71
77
54.30
|
|
24 tháng
(2024-08-07) |
21.89 | 67.54% | 198,068 | -1,980,589 | -101.0 |
32.41
77
54.30
|
|
36 tháng
(2023-08-14) |
22.07 | 68.49% | 250,631 | -1,961,889 | -100.3 |
24.17
77
54.30
|
|
60 tháng
(2021-08-23) |
29.44 | 118.44% | 684,778 | -1,910,789 | -98.5 |
19.47
77
54.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 28/07/2026 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 27/07/2026 |
54.30
|
100 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
| 24/07/2026 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 23/07/2026 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 22/07/2026 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 21/07/2026 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 20/07/2026 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 17/07/2026 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 16/07/2026 |
60.10
|
0 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 15/07/2026 |
60.10
|
100 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
| 14/07/2026 |
61.40
|
0 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 | |
| 13/07/2026 |
61.40
|
0 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 | |
| 10/07/2026 |
61.40
|
0 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 | |
| 09/07/2026 |
61.40
|
0 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 | |
| 08/07/2026 |
61.40
|
100 | 61.40 | 61.40 | 61.40 | 0 | 0 | 0 | |
| 07/07/2026 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
| 06/07/2026 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
| 03/07/2026 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
| 02/07/2026 |
67.90
|
100 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
| 01/07/2026 |
75.30
|
0 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 | |
| 30/06/2026 |
75.30
|
0 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 | |
| 29/06/2026 |
75.30
|
0 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 | |
| 26/06/2026 |
75.30
|
700 | 68 | 75.30 | 68 | 0 | 0 | 0 | |
| 25/06/2026 |
68.50
|
100 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 | |
| 24/06/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 23/06/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 22/06/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 19/06/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 18/06/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 17/06/2026 |
68.60
|
600 | 61.80 | 68.60 | 61.80 | 0 | 500 | 0 | |
| 16/06/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 15/06/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 12/06/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 11/06/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 10/06/2026 |
68.60
|
0 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 | |
| 09/06/2026 |
68.60
|
13,300 | 69.30 | 69.30 | 68.60 | 0 | 13,300 | 0 | |
| 08/06/2026 |
69.30
|
0 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 | |
| 05/06/2026 |
69.30
|
0 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 | |
| 04/06/2026 |
69.30
|
0 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 | |
| 03/06/2026 |
69.30
|
0 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 | |
| 02/06/2026 |
69.30
|
0 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 | |
| 01/06/2026 |
69.30
|
3,300 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 | |
| 29/05/2026 |
69.30
|
0 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 | |
| 28/05/2026 |
69.30
|
100 | 69.30 | 69.30 | 69.30 | 0 | 0 | 0 | |
| 27/05/2026 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 26/05/2026 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 25/05/2026 |
77
|
100 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 22/05/2026 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 21/05/2026 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 20/05/2026 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 19/05/2026 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 18/05/2026 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 15/05/2026: Cổ tức tiền mặt tỉ lệ: 18.6% | |||||||||
| 15/05/2026 |
76
|
100 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 14/05/2026 |
69.14
|
0 | 69.14 | 69.14 | 69.14 | 0 | 0 | 0 | |
| 13/05/2026 |
69.14
|
0 | 69.14 | 69.14 | 69.14 | 0 | 0 | 0 | |
| 12/05/2026 |
69.14
|
0 | 69.14 | 69.14 | 69.14 | 0 | 0 | 0 | |
| 11/05/2026 |
69.14
|
2,000 | 68.65 | 69.14 | 68.65 | 0 | 0 | 0 | |
| 08/05/2026 |
68.65
|
0 | 68.65 | 68.65 | 68.65 | 0 | 0 | 0 | |
| 07/05/2026 |
68.65
|
0 | 68.65 | 68.65 | 68.65 | 0 | 0 | 0 | |
| 06/05/2026 |
68.65
|
0 | 68.65 | 68.65 | 68.65 | 0 | 0 | 0 | |
| 05/05/2026 |
68.65
|
0 | 68.65 | 68.65 | 68.65 | 0 | 0 | 0 | |
| 04/05/2026 |
68.65
|
0 | 68.65 | 68.65 | 68.65 | 0 | 0 | 0 | |
| 29/04/2026 |
68.65
|
0 | 68.65 | 68.65 | 68.65 | 0 | 0 | 0 | |
| 28/04/2026 |
68.65
|
1,000 | 68.65 | 68.65 | 68.65 | 0 | 0 | 0 | |
| 24/04/2026 |
68.65
|
0 | 68.65 | 68.65 | 68.65 | 0 | 0 | 0 | |
| 23/04/2026 |
68.65
|
1,000 | 68.65 | 68.65 | 68.65 | 0 | 0 | 0 | |
| 22/04/2026 |
68.17
|
0 | 68.17 | 68.17 | 68.17 | 0 | 0 | 0 | |
| 21/04/2026 |
68.17
|
100 | 68.17 | 68.17 | 68.17 | 0 | 0 | 0 | |
| 20/04/2026 |
68.17
|
100 | 68.17 | 68.17 | 68.17 | 0 | 0 | 0 | |
| 17/04/2026 |
68.17
|
0 | 68.17 | 68.17 | 68.17 | 0 | 0 | 0 | |
| 16/04/2026 |
68.17
|
200 | 63.59 | 68.17 | 63.59 | 0 | 0 | 0 | |
| 15/04/2026 |
63.59
|
0 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 14/04/2026 |
63.59
|
0 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 13/04/2026 |
63.59
|
0 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 10/04/2026 |
63.59
|
0 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 09/04/2026 |
63.59
|
0 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 08/04/2026 |
63.59
|
0 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 07/04/2026 |
63.59
|
0 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 06/04/2026 |
63.59
|
0 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 03/04/2026 |
63.59
|
0 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 02/04/2026 |
63.59
|
0 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 01/04/2026 |
63.59
|
0 | 63.59 | 63.59 | 63.59 | 0 | 0 | 0 | |
| 31/03/2026 |
63.59
|
29,900 | 63.59 | 63.59 | 63.59 | 0 | 29,900 | -2.0 | |
| 30/03/2026 |
63.59
|
200 | 57.84 | 63.59 | 57.84 | 0 | 0 | 0 | |
| 27/03/2026 |
57.84
|
100 | 57.84 | 57.84 | 57.84 | 0 | 0 | 0 | |
| 26/03/2026 |
57.84
|
0 | 57.84 | 57.84 | 57.84 | 0 | 0 | 0 | |
| 25/03/2026 |
57.84
|
0 | 57.84 | 57.84 | 57.84 | 0 | 0 | 0 | |
| 24/03/2026 |
57.84
|
0 | 57.84 | 57.84 | 57.84 | 0 | 0 | 0 | |
| 23/03/2026 |
57.84
|
0 | 57.84 | 57.84 | 57.84 | 0 | 0 | 0 | |
| 20/03/2026 |
57.84
|
0 | 57.84 | 57.84 | 57.84 | 0 | 0 | 0 | |
| 19/03/2026 |
57.84
|
100 | 57.84 | 57.84 | 57.84 | 0 | 0 | 0 | |
| 18/03/2026 |
61.35
|
0 | 61.35 | 61.35 | 61.35 | 0 | 0 | 0 | |
| 17/03/2026 |
61.35
|
0 | 61.35 | 61.35 | 61.35 | 0 | 0 | 0 | |
| 16/03/2026 |
61.35
|
0 | 61.35 | 61.35 | 61.35 | 0 | 0 | 0 | |
| 13/03/2026 |
61.35
|
0 | 61.35 | 61.35 | 61.35 | 0 | 0 | 0 | |
| 12/03/2026 |
61.35
|
0 | 61.35 | 61.35 | 61.35 | 0 | 0 | 0 | |
| 11/03/2026 |
61.35
|
0 | 61.35 | 61.35 | 61.35 | 0 | 0 | 0 | |
| 10/03/2026 |
61.35
|
0 | 61.35 | 61.35 | 61.35 | 0 | 0 | 0 | |
| 09/03/2026 |
61.35
|
100 | 61.35 | 61.35 | 61.35 | 0 | 0 | 0 | |
| 06/03/2026 |
61.35
|
100 | 61.35 | 61.35 | 61.35 | 0 | 0 | 0 | |